La bourse est fermée

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,47-2,38 (-4,77 %)
À partir de 02:25PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM230210C000370002023-01-13 10:16AM EST37.0016.9010.3510.600.00-1081.25%
NEM230210C000380002023-02-03 12:54PM EST38.0012.289.359.650.00-1190.63%
NEM230210C000400002023-02-06 1:43PM EST40.007.657.357.60-5.15-40.23%8456.25%
NEM230210C000430002023-01-23 3:30PM EST43.0010.494.454.650.00-2355.27%
NEM230210C000440002023-01-26 1:16PM EST44.009.773.503.650.00-1355.66%
NEM230210C000450002023-02-06 2:00PM EST45.002.702.542.71-2.05-43.16%543548.24%
NEM230210C000455002023-02-06 10:06AM EST45.502.422.082.27-2.88-54.34%21745.51%
NEM230210C000460002023-02-06 1:34PM EST46.001.831.731.84-2.10-53.44%232642.38%
NEM230210C000470002023-02-06 2:00PM EST47.001.121.051.11-1.87-62.54%3992138.77%
NEM230210C000475002023-02-06 1:58PM EST47.500.830.760.85-4.56-84.60%146239.01%
NEM230210C000480002023-02-06 1:54PM EST48.000.600.550.61-1.49-71.29%2703638.09%
NEM230210C000485002023-02-06 1:38PM EST48.500.440.360.43-1.31-74.86%120237.79%
NEM230210C000490002023-02-06 1:56PM EST49.000.270.250.29-1.02-79.07%4133937.50%
NEM230210C000495002023-02-06 12:29PM EST49.500.190.160.20-0.88-82.24%26611737.99%
NEM230210C000500002023-02-06 1:41PM EST50.000.140.110.13-0.58-80.56%19812538.09%
NEM230210C000510002023-02-06 1:40PM EST51.000.050.050.08-0.35-87.50%14725342.19%
NEM230210C000520002023-02-06 1:54PM EST52.000.030.030.04-0.16-84.21%14040244.14%
NEM230210C000530002023-02-06 10:57AM EST53.000.030.000.05-0.09-75.00%10540953.52%
NEM230210C000540002023-02-06 12:49PM EST54.000.040.000.05-0.01-20.00%2071853.91%
NEM230210C000550002023-02-03 3:54PM EST55.000.030.000.050.00-1068260.94%
NEM230210C000560002023-02-03 3:42PM EST56.000.030.000.020.00-13053759.38%
NEM230210C000570002023-02-03 9:30AM EST57.000.050.000.050.00-119972.66%
NEM230210C000580002023-02-06 10:00AM EST58.000.020.000.05-0.12-85.71%19878.13%
NEM230210C000590002023-02-03 1:51PM EST59.000.070.000.030.00-16678.13%
NEM230210C000600002023-02-02 10:05AM EST60.000.040.000.020.00-23936179.69%
NEM230210C000610002023-01-20 1:52PM EST61.000.090.000.060.00-2497.66%
NEM230210C000620002023-02-06 9:33AM EST62.000.010.000.01-0.01-50.00%12884.38%
NEM230210C000650002023-01-13 3:36PM EST65.000.090.000.060.00--7117.97%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM230210P000400002023-02-06 10:00AM EST40.000.020.000.02-0.12-85.71%-162.50%
NEM230210P000420002023-01-06 9:49AM EST42.000.170.000.080.00-1157.03%
NEM230210P000440002023-02-06 1:50PM EST44.000.060.060.09-0.06-50.00%126446.29%
NEM230210P000450002023-02-06 1:26PM EST45.000.160.130.18+0.12+300.00%621443.65%
NEM230210P000460002023-02-06 2:03PM EST46.000.300.290.32+0.21+233.33%3132639.55%
NEM230210P000465002023-02-06 1:59PM EST46.500.400.410.46+0.29+263.64%1471639.16%
NEM230210P000470002023-02-06 2:05PM EST47.000.610.570.63+0.41+205.00%9504238.28%
NEM230210P000475002023-02-06 2:05PM EST47.500.820.790.85+0.58+241.67%2524737.70%
NEM230210P000480002023-02-06 2:05PM EST48.001.111.071.12+0.78+236.36%10075837.16%
NEM230210P000485002023-02-06 12:59PM EST48.501.471.401.45+1.04+241.86%261,58637.31%
NEM230210P000490002023-02-06 1:52PM EST49.001.711.751.83+1.16+210.91%291,06537.99%
NEM230210P000495002023-02-06 12:29PM EST49.502.282.122.27+1.46+178.05%998240.63%
NEM230210P000500002023-02-06 1:10PM EST50.002.692.602.72+1.68+166.34%7427742.77%
NEM230210P000510002023-02-06 9:52AM EST51.003.203.503.65+1.49+87.13%2836546.88%
NEM230210P000520002023-02-06 1:26PM EST52.004.574.454.60+2.06+82.07%4237249.22%
NEM230210P000530002023-02-06 1:43PM EST53.005.415.505.65+2.45+82.77%1154352.73%
NEM230210P000540002023-02-06 9:30AM EST54.006.316.506.65+2.51+66.05%166259.77%
NEM230210P000550002023-02-06 1:26PM EST55.007.607.457.70+4.65+157.63%24566.41%
NEM230210P000560002023-02-02 9:50AM EST56.002.778.458.700.00-1573.05%
NEM230210P000570002023-02-02 3:07PM EST57.005.019.459.650.00-8170.31%
NEM230210P000600002023-01-25 12:52PM EST60.005.5512.4512.700.00--097.66%
NEM230210P000650002023-01-20 12:41PM EST65.0012.0917.4517.700.00-50125.00%